286,875€
1,71%
Echtzeitkurs Xtrackers LevDAX Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers LevDAX Daily Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 282,23 | 287,30 | 279,10 | 286,83 | 1,63% | - |
| 19.10.2026 | 291,17 | 291,17 | 282,00 | 282,23 | -2,21% | 350,00 |
| 16.10.2026 | 289,88 | 293,77 | 287,17 | 288,60 | -0,19% | 6.665,00 |
| 15.10.2026 | 283,05 | 289,38 | 281,10 | 289,15 | 1,81% | - |
| 14.10.2026 | 285,60 | 288,48 | 282,67 | 284,00 | -0,46% | - |
| 13.10.2026 | 283,95 | 288,55 | 283,45 | 285,33 | 0,47% | - |
| 12.10.2026 | 283,52 | 285,45 | 282,15 | 284,00 | 0,66% | - |
| 09.10.2026 | 278,98 | 282,55 | 277,45 | 282,15 | 1,60% | - |
| 08.10.2026 | 278,58 | 279,23 | 273,85 | 277,70 | -1,36% | 14.322,00 |
| 07.10.2026 | 285,27 | 286,40 | 279,38 | 281,52 | -1,86% | 5.800,00 |
| 06.10.2026 | 286,35 | 290,42 | 286,25 | 286,85 | 0,41% | 5.200,00 |
| 05.10.2026 | 284,23 | 286,55 | 281,92 | 285,67 | 0,30% | 7.540,00 |
| 02.10.2026 | 279,35 | 285,55 | 278,15 | 284,83 | 2,29% | - |
| 01.10.2026 | 280,88 | 284,13 | 275,05 | 278,45 | -1,03% | - |
| 30.09.2026 | 291,05 | 292,20 | 280,85 | 281,35 | -2,56% | 9.696,00 |
| 29.09.2026 | 288,83 | 292,85 | 286,40 | 288,75 | -0,59% | - |
| 28.09.2026 | 289,30 | 293,15 | 287,13 | 290,45 | -0,33% | - |
| 25.09.2026 | 289,00 | 292,05 | 287,00 | 291,40 | 1,23% | - |
| 24.09.2026 | 285,80 | 289,45 | 282,83 | 287,85 | 0,20% | - |
| 23.09.2026 | 294,95 | 296,20 | 285,40 | 287,27 | -2,59% | - |
| 22.09.2026 | 293,20 | 297,05 | 288,75 | 294,92 | 0,49% | - |
| 21.09.2026 | 289,40 | 294,13 | 288,98 | 293,50 | 2,55% | 39,00 |
| 18.09.2026 | 294,65 | 295,05 | 285,30 | 286,20 | -2,66% | - |
| 17.09.2026 | 294,05 | 297,75 | 292,98 | 294,02 | 1,13% | 731,00 |
| 16.09.2026 | 290,55 | 293,25 | 287,70 | 290,75 | 0,61% | - |
| 15.09.2026 | 289,70 | 290,48 | 283,40 | 289,00 | -0,74% | - |
| 14.09.2026 | 290,30 | 292,73 | 287,08 | 291,15 | -0,39% | - |
| 11.09.2026 | 289,75 | 293,10 | 288,67 | 292,30 | 1,83% | 5.643,00 |
| 10.09.2026 | 293,50 | 293,73 | 286,50 | 287,05 | -1,57% | - |
| 09.09.2026 | 300,08 | 300,55 | 291,38 | 291,63 | -2,71% | 41.650,00 |
| 08.09.2026 | 301,13 | 303,40 | 298,05 | 299,75 | -0,97% | 1.690,00 |
| 07.09.2026 | 302,63 | 304,42 | 300,92 | 302,67 | -0,47% | 43,00 |
| 04.09.2026 | 304,42 | 306,65 | 301,90 | 304,10 | 0,09% | - |
| 03.09.2026 | 300,38 | 303,95 | 297,95 | 303,83 | 1,39% | - |
| 02.09.2026 | 299,23 | 301,25 | 296,63 | 299,65 | 0,18% | 2.400,00 |
| 01.09.2026 | 308,27 | 308,50 | 298,35 | 299,10 | -2,81% | 13.336,00 |
| 31.08.2026 | 315,20 | 315,58 | 307,15 | 307,75 | -2,63% | 9.133,00 |
| 28.08.2026 | 313,27 | 317,77 | 313,23 | 316,05 | 1,27% | 5.666,00 |
| 27.08.2026 | 311,92 | 312,60 | 308,75 | 312,10 | 0,72% | - |
| 26.08.2026 | 309,40 | 314,23 | 307,90 | 309,88 | 0,16% | 2.450,00 |
| 25.08.2026 | 307,65 | 311,45 | 307,17 | 309,38 | 1,13% | 335,00 |
| 24.08.2026 | 305,30 | 307,45 | 304,20 | 305,92 | -0,08% | - |
| 21.08.2026 | 303,50 | 307,23 | 302,70 | 306,17 | 1,19% | 782,00 |
| 20.08.2026 | 305,48 | 306,65 | 301,40 | 302,58 | -0,91% | 15.974,00 |
| 19.08.2026 | 306,20 | 308,25 | 304,88 | 305,35 | -0,58% | 9.794,00 |
| 18.08.2026 | 309,60 | 310,80 | 306,40 | 307,13 | -1,27% | 6.020,00 |
| 17.08.2026 | 315,65 | 315,85 | 310,42 | 311,08 | -1,03% | - |
| 14.08.2026 | 313,13 | 316,42 | 312,98 | 314,30 | 0,31% | 2.250,00 |
| 13.08.2026 | 313,38 | 315,45 | 310,42 | 313,33 | 0,38% | - |
| 12.08.2026 | 313,13 | 317,52 | 311,23 | 312,15 | -0,11% | 4.966,00 |
| 11.08.2026 | 312,08 | 315,70 | 309,60 | 312,50 | 0,30% | 3.740,00 |
| 10.08.2026 | 312,17 | 314,20 | 310,88 | 311,55 | -0,30% | - |
| 07.08.2026 | 307,83 | 314,30 | 307,80 | 312,48 | 1,44% | 2.250,00 |
| 06.08.2026 | 308,23 | 309,40 | 306,05 | 308,02 | -0,11% | 3.700,00 |
| 05.08.2026 | 313,67 | 314,30 | 307,05 | 308,35 | -1,18% | 13.016,00 |
| 04.08.2026 | 307,10 | 312,27 | 306,02 | 312,02 | 2,06% | 51,00 |
| 03.08.2026 | 301,75 | 306,35 | 300,40 | 305,73 | 2,89% | 569,00 |
| 31.07.2026 | 298,08 | 301,60 | 293,65 | 297,13 | 0,07% | 180,00 |
| 30.07.2026 | 290,17 | 297,48 | 287,95 | 296,92 | 2,46% | 128,00 |
| 29.07.2026 | 290,17 | 294,58 | 288,98 | 289,80 | -1,05% | 41,00 |
| 28.07.2026 | 290,73 | 294,00 | 288,27 | 292,88 | 0,35% | - |
| 27.07.2026 | 289,52 | 294,08 | 289,50 | 291,85 | 3,10% | 8.436,00 |
| 24.07.2026 | 276,10 | 284,60 | 275,00 | 283,08 | 2,59% | 156,00 |
| 23.07.2026 | 283,25 | 283,42 | 274,70 | 275,92 | -3,17% | - |
| 22.07.2026 | 282,83 | 287,75 | 280,65 | 284,95 | 0,73% | 9.522,00 |
| 21.07.2026 | 278,58 | 283,13 | 277,65 | 282,88 | 2,72% | 2.650,00 |
| 20.07.2026 | 276,70 | 281,27 | 274,98 | 275,38 | -1,04% | 6.650,00 |
| 17.07.2026 | 275,63 | 279,27 | 274,15 | 278,27 | -0,21% | 2.218,00 |
| 16.07.2026 | 282,40 | 283,05 | 275,30 | 278,85 | -1,07% | 27.499,00 |
| 15.07.2026 | 283,52 | 283,65 | 278,23 | 281,88 | -0,43% | - |
| 14.07.2026 | 281,40 | 286,08 | 278,73 | 283,10 | 0,39% | 14.309,00 |
| 13.07.2026 | 278,67 | 285,58 | 278,67 | 282,00 | -0,89% | 14.391,00 |
| 10.07.2026 | 283,95 | 286,60 | 280,65 | 284,52 | -0,04% | - |
| 09.07.2026 | 284,50 | 285,45 | 279,08 | 284,63 | 0,83% | 4.300,00 |
| 08.07.2026 | 291,85 | 291,88 | 278,30 | 282,27 | -3,48% | 17.102,00 |
| 07.07.2026 | 299,90 | 301,05 | 291,80 | 292,45 | -2,90% | 9.980,00 |
| 06.07.2026 | 300,67 | 303,27 | 298,35 | 301,17 | -0,04% | - |
| 03.07.2026 | 298,35 | 301,67 | 296,58 | 301,30 | 1,50% | 23.448,00 |
| 02.07.2026 | 284,02 | 297,70 | 281,92 | 296,85 | 4,56% | 1.425,00 |
| 01.07.2026 | 282,75 | 284,95 | 280,23 | 283,90 | 0,32% | - |
| 30.06.2026 | 278,33 | 283,73 | 277,25 | 283,00 | 2,20% | - |
| 29.06.2026 | 278,33 | 278,48 | 273,05 | 276,90 | 0,69% | - |
| 26.06.2026 | 278,08 | 280,63 | 272,88 | 275,00 | -2,54% | - |
| 25.06.2026 | 277,60 | 285,15 | 277,23 | 282,17 | 2,17% | - |
| 24.06.2026 | 281,33 | 281,70 | 274,00 | 276,17 | -1,68% | - |
| 23.06.2026 | 280,73 | 283,10 | 277,05 | 280,90 | -1,58% | 2.560,00 |
| 22.06.2026 | 283,65 | 287,27 | 280,98 | 285,40 | 0,79% | - |
| 19.06.2026 | 282,20 | 287,33 | 282,15 | 283,15 | -0,47% | 85,00 |
| 18.06.2026 | 280,77 | 285,20 | 279,73 | 284,50 | 1,87% | 8.446,00 |
| 17.06.2026 | 279,75 | 282,92 | 278,08 | 279,27 | 0,40% | - |
| 16.06.2026 | 280,88 | 286,00 | 278,08 | 278,15 | -0,66% | - |
| 15.06.2026 | 284,23 | 285,60 | 279,80 | 280,00 | 1,39% | - |
| 12.06.2026 | 273,80 | 278,05 | 270,67 | 276,15 | 0,29% | 9.488,00 |
| 11.06.2026 | 264,80 | 275,77 | 263,50 | 275,35 | 4,36% | 9.800,00 |
| 10.06.2026 | 272,10 | 273,05 | 262,30 | 263,85 | -3,44% | 1.011,00 |
| 09.06.2026 | 274,75 | 279,80 | 266,70 | 273,25 | -0,41% | 745,00 |
| 08.06.2026 | 270,38 | 278,10 | 269,08 | 274,38 | -0,01% | 3.620,00 |
| 05.06.2026 | 279,98 | 284,58 | 272,88 | 274,40 | -3,04% | - |
| 04.06.2026 | 278,55 | 284,25 | 278,52 | 283,00 | 1,50% | 9.618,00 |
| 03.06.2026 | 284,98 | 285,50 | 278,48 | 278,83 | -2,68% | - |